| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
1,806 |
1,817 |
1,790 |
1,803 |
-0.17% |
41,200 |
| 2025/7/11 |
1,797 |
1,821 |
1,781 |
1,806 |
+0.33% |
37,600 |
| 2025/7/10 |
1,809 |
1,829 |
1,785 |
1,800 |
+0.00% |
55,100 |
| 2025/7/9 |
1,779 |
1,805 |
1,775 |
1,800 |
+1.18% |
40,600 |
| 2025/7/8 |
1,763 |
1,800 |
1,751 |
1,779 |
+0.68% |
53,600 |
| 2025/7/7 |
1,758 |
1,778 |
1,745 |
1,767 |
+0.86% |
46,800 |
| 2025/7/4 |
1,745 |
1,768 |
1,744 |
1,752 |
+0.46% |
42,500 |
| 2025/7/3 |
1,721 |
1,744 |
1,717 |
1,744 |
+1.57% |
56,900 |
| 2025/7/2 |
1,734 |
1,739 |
1,713 |
1,717 |
-0.64% |
48,400 |
| 2025/7/1 |
1,770 |
1,770 |
1,714 |
1,728 |
-2.10% |
65,800 |
| 2025/6/30 |
1,764 |
1,777 |
1,759 |
1,765 |
+0.34% |
65,500 |
| 2025/6/27 |
1,775 |
1,782 |
1,747 |
1,759 |
-0.68% |
48,100 |
| 2025/6/26 |
1,781 |
1,791 |
1,766 |
1,771 |
-0.56% |
46,500 |
| 2025/6/25 |
1,788 |
1,799 |
1,770 |
1,781 |
+0.06% |
38,500 |
| 2025/6/24 |
1,788 |
1,794 |
1,762 |
1,780 |
+0.06% |
65,700 |
| 2025/6/23 |
1,766 |
1,781 |
1,750 |
1,779 |
+0.45% |
42,500 |
| 2025/6/20 |
1,780 |
1,783 |
1,753 |
1,771 |
-0.95% |
92,200 |
| 2025/6/19 |
1,800 |
1,810 |
1,775 |
1,788 |
-0.78% |
38,800 |
| 2025/6/18 |
1,808 |
1,846 |
1,786 |
1,802 |
+0.06% |
67,700 |
| 2025/6/17 |
1,773 |
1,809 |
1,773 |
1,801 |
+1.58% |
54,800 |
| 2025/6/16 |
1,759 |
1,781 |
1,754 |
1,773 |
+1.08% |
39,500 |
| 2025/6/13 |
1,805 |
1,810 |
1,753 |
1,754 |
-2.23% |
48,700 |
| 2025/6/12 |
1,798 |
1,836 |
1,789 |
1,794 |
+0.34% |
74,400 |
| 2025/6/11 |
1,770 |
1,793 |
1,755 |
1,788 |
+1.02% |
78,200 |
| 2025/6/10 |
1,705 |
1,797 |
1,702 |
1,770 |
+2.37% |
174,700 |
| 2025/6/9 |
1,752 |
1,760 |
1,716 |
1,729 |
-0.52% |
74,800 |
| 2025/6/6 |
1,743 |
1,755 |
1,730 |
1,738 |
+0.17% |
47,400 |
| 2025/6/5 |
1,728 |
1,738 |
1,722 |
1,735 |
+0.41% |
32,300 |
| 2025/6/4 |
1,712 |
1,731 |
1,712 |
1,728 |
+1.23% |
37,300 |
| 2025/6/3 |
1,716 |
1,725 |
1,701 |
1,707 |
-0.52% |
23,400 |
| 2025/6/2 |
1,721 |
1,723 |
1,702 |
1,716 |
-0.29% |
24,600 |
| 2025/5/30 |
1,704 |
1,723 |
1,697 |
1,721 |
+0.47% |
33,500 |
| 2025/5/29 |
1,707 |
1,723 |
1,705 |
1,713 |
+1.18% |
30,100 |
| 2025/5/28 |
1,709 |
1,720 |
1,693 |
1,693 |
-0.70% |
31,300 |
| 2025/5/27 |
1,691 |
1,708 |
1,691 |
1,705 |
+0.83% |
21,000 |
| 2025/5/26 |
1,671 |
1,692 |
1,671 |
1,691 |
+1.56% |
20,500 |
| 2025/5/23 |
1,685 |
1,689 |
1,663 |
1,665 |
+0.06% |
31,600 |
| 2025/5/22 |
1,659 |
1,680 |
1,650 |
1,664 |
-0.36% |
27,200 |
| 2025/5/21 |
1,684 |
1,702 |
1,661 |
1,670 |
-0.83% |
28,700 |
| 2025/5/20 |
1,702 |
1,709 |
1,684 |
1,684 |
-0.30% |
21,600 |
| 2025/5/19 |
1,699 |
1,709 |
1,689 |
1,689 |
-0.59% |
18,100 |
| 2025/5/16 |
1,714 |
1,715 |
1,689 |
1,699 |
-0.88% |
19,600 |
| 2025/5/15 |
1,703 |
1,718 |
1,695 |
1,714 |
+0.18% |
22,700 |
| 2025/5/14 |
1,716 |
1,716 |
1,683 |
1,711 |
-0.35% |
35,800 |
| 2025/5/13 |
1,714 |
1,730 |
1,710 |
1,717 |
+0.18% |
37,800 |
| 2025/5/12 |
1,701 |
1,714 |
1,691 |
1,714 |
+0.94% |
33,200 |
| 2025/5/9 |
1,684 |
1,702 |
1,677 |
1,698 |
+1.74% |
65,900 |
| 2025/5/8 |
1,683 |
1,683 |
1,655 |
1,669 |
-0.12% |
28,200 |
| 2025/5/7 |
1,679 |
1,686 |
1,668 |
1,671 |
-0.54% |
28,300 |
| 2025/5/2 |
1,675 |
1,692 |
1,657 |
1,680 |
+0.96% |
52,100 |
| 2025/5/1 |
1,656 |
1,686 |
1,654 |
1,664 |
-0.12% |
62,000 |
| 2025/4/30 |
1,654 |
1,673 |
1,642 |
1,666 |
+1.46% |
78,400 |
| 2025/4/28 |
1,649 |
1,661 |
1,600 |
1,642 |
-2.03% |
179,200 |
| 2025/4/25 |
1,655 |
1,685 |
1,652 |
1,676 |
+1.27% |
214,800 |
| 2025/4/24 |
1,669 |
1,672 |
1,655 |
1,655 |
-0.84% |
69,700 |
| 2025/4/23 |
1,687 |
1,690 |
1,659 |
1,669 |
-0.24% |
87,100 |
| 2025/4/22 |
1,680 |
1,693 |
1,660 |
1,673 |
+0.06% |
64,000 |
| 2025/4/21 |
1,689 |
1,696 |
1,665 |
1,672 |
-1.01% |
58,500 |
| 2025/4/18 |
1,682 |
1,689 |
1,669 |
1,689 |
+1.20% |
49,900 |
| 2025/4/17 |
1,649 |
1,671 |
1,643 |
1,669 |
+0.24% |
34,300 |
| 2025/4/16 |
1,667 |
1,680 |
1,652 |
1,665 |
-0.30% |
38,400 |
| 2025/4/15 |
1,685 |
1,696 |
1,670 |
1,670 |
-0.54% |
60,400 |
| 2025/4/14 |
1,649 |
1,691 |
1,636 |
1,679 |
+3.20% |
80,800 |
| 2025/4/11 |
1,559 |
1,631 |
1,536 |
1,627 |
-0.06% |
94,400 |
| 2025/4/10 |
1,670 |
1,670 |
1,627 |
1,628 |
+4.36% |
59,700 |
| 2025/4/9 |
1,597 |
1,600 |
1,522 |
1,560 |
-4.70% |
99,700 |
| 2025/4/8 |
1,600 |
1,646 |
1,600 |
1,637 |
+6.23% |
62,300 |
| 2025/4/7 |
1,540 |
1,607 |
1,514 |
1,541 |
-9.09% |
117,900 |
| 2025/4/4 |
1,750 |
1,755 |
1,657 |
1,695 |
-4.56% |
123,500 |
| 2025/4/3 |
1,762 |
1,784 |
1,750 |
1,776 |
-1.17% |
65,800 |
| 2025/4/2 |
1,823 |
1,823 |
1,788 |
1,797 |
-0.44% |
50,400 |
| 2025/4/1 |
1,815 |
1,840 |
1,800 |
1,805 |
-0.28% |
55,500 |
| 2025/3/31 |
1,843 |
1,843 |
1,802 |
1,810 |
-1.79% |
94,400 |
| 2025/3/28 |
1,863 |
1,874 |
1,838 |
1,843 |
-1.07% |
85,700 |
| 2025/3/27 |
1,821 |
1,864 |
1,816 |
1,863 |
+1.53% |
75,000 |
| 2025/3/26 |
1,796 |
1,835 |
1,796 |
1,835 |
+2.17% |
92,200 |
| 2025/3/25 |
1,796 |
1,811 |
1,784 |
1,796 |
+0.50% |
58,500 |
| 2025/3/24 |
1,766 |
1,794 |
1,766 |
1,787 |
+1.53% |
49,900 |
| 2025/3/21 |
1,769 |
1,791 |
1,744 |
1,760 |
-1.35% |
116,200 |
| 2025/3/19 |
1,781 |
1,795 |
1,770 |
1,784 |
-0.39% |
74,900 |
| 2025/3/18 |
1,831 |
1,839 |
1,790 |
1,791 |
-1.70% |
96,300 |
| 2025/3/17 |
1,825 |
1,859 |
1,822 |
1,822 |
+0.11% |
85,700 |
| 2025/3/14 |
1,753 |
1,827 |
1,753 |
1,820 |
+3.82% |
98,300 |
| 2025/3/13 |
1,789 |
1,832 |
1,753 |
1,753 |
-2.01% |
136,100 |
| 2025/3/12 |
1,742 |
1,799 |
1,741 |
1,789 |
+2.52% |
196,800 |
| 2025/3/11 |
1,720 |
1,789 |
1,714 |
1,745 |
-13.18% |
342,400 |
| 2025/3/10 |
2,015 |
2,034 |
1,988 |
2,010 |
+0.80% |
137,600 |
| 2025/3/7 |
1,987 |
2,004 |
1,970 |
1,994 |
-0.50% |
54,800 |
| 2025/3/6 |
2,016 |
2,016 |
1,988 |
2,004 |
+0.25% |
56,300 |
| 2025/3/5 |
1,999 |
2,022 |
1,990 |
1,999 |
-0.45% |
39,500 |
| 2025/3/4 |
2,028 |
2,028 |
1,985 |
2,008 |
-0.74% |
36,600 |
| 2025/3/3 |
2,050 |
2,053 |
2,004 |
2,023 |
+0.40% |
20,100 |
| 2025/2/28 |
2,034 |
2,051 |
2,005 |
2,015 |
-0.93% |
24,900 |
| 2025/2/27 |
2,033 |
2,068 |
2,028 |
2,034 |
+0.49% |
19,800 |
| 2025/2/26 |
2,028 |
2,035 |
2,002 |
2,024 |
-0.44% |
28,700 |
| 2025/2/25 |
2,019 |
2,051 |
2,015 |
2,033 |
-0.88% |
18,800 |
| 2025/2/21 |
2,069 |
2,069 |
2,038 |
2,051 |
-0.87% |
34,400 |
| 2025/2/20 |
2,079 |
2,080 |
2,055 |
2,069 |
-0.48% |
25,600 |
| 2025/2/19 |
2,076 |
2,106 |
2,052 |
2,079 |
-0.05% |
49,300 |
| 2025/2/18 |
2,203 |
2,211 |
2,074 |
2,080 |
+1.32% |
174,200 |
| 2025/2/17 |
2,116 |
2,133 |
2,050 |
2,053 |
-2.28% |
51,800 |
| 2025/2/14 |
2,134 |
2,150 |
2,101 |
2,101 |
-1.22% |
40,700 |
| 2025/2/13 |
2,135 |
2,140 |
2,114 |
2,127 |
+0.00% |
24,500 |
| 2025/2/12 |
2,143 |
2,143 |
2,110 |
2,127 |
-0.09% |
26,200 |
| 2025/2/10 |
2,132 |
2,143 |
2,110 |
2,129 |
-0.37% |
24,000 |
| 2025/2/7 |
2,158 |
2,158 |
2,133 |
2,137 |
-0.19% |
26,200 |
| 2025/2/6 |
2,134 |
2,166 |
2,118 |
2,141 |
+0.52% |
23,200 |
| 2025/2/5 |
2,172 |
2,172 |
2,114 |
2,130 |
-2.43% |
42,300 |
| 2025/2/4 |
2,246 |
2,254 |
2,180 |
2,183 |
-2.54% |
37,400 |
| 2025/2/3 |
2,242 |
2,253 |
2,227 |
2,240 |
-0.75% |
32,700 |
| 2025/1/31 |
2,269 |
2,274 |
2,246 |
2,257 |
-1.05% |
25,200 |
| 2025/1/30 |
2,270 |
2,292 |
2,267 |
2,281 |
+0.80% |
40,600 |
| 2025/1/29 |
2,227 |
2,298 |
2,223 |
2,263 |
+2.31% |
76,200 |
| 2025/1/28 |
2,214 |
2,225 |
2,201 |
2,212 |
-0.09% |
22,500 |
| 2025/1/27 |
2,216 |
2,216 |
2,180 |
2,214 |
+1.37% |
36,700 |
| 2025/1/24 |
2,176 |
2,184 |
2,157 |
2,184 |
+1.25% |
23,600 |
| 2025/1/23 |
2,191 |
2,216 |
2,142 |
2,157 |
-0.74% |
29,600 |
| 2025/1/22 |
2,154 |
2,189 |
2,152 |
2,173 |
+0.88% |
23,000 |
| 2025/1/21 |
2,182 |
2,191 |
2,148 |
2,154 |
-1.06% |
26,800 |
| 2025/1/20 |
2,185 |
2,202 |
2,169 |
2,177 |
+0.51% |
41,200 |
| 2025/1/17 |
2,107 |
2,166 |
2,106 |
2,166 |
+2.80% |
50,400 |
| 2025/1/16 |
2,117 |
2,139 |
2,106 |
2,107 |
-0.52% |
31,700 |
| 2025/1/15 |
2,086 |
2,122 |
2,065 |
2,118 |
+1.10% |
45,200 |
|
